Interbud-Lublin S.A. (WSE:ITB)
Poland · Delayed Price · Currency is PLN 1.450
+0.030 (2.11%)
Jul 24, 2026, 4:23 PM CET
Interbud-Lublin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 16,763 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 8,073 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 34 |
| Jul 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 28,986 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.37 | 1.38 | 1.38 | -8.33% | 11,962 |
| Jul 16, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 3,982 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 650 |
| Jul 14, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -9.78% | 53,242 |
| Jul 13, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 13.62% | 9,096 |
| Jul 10, 2026 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -8.82% | 18,739 |
| Jul 7, 2026 | 1.54 | 1.55 | 1.40 | 1.53 | 1.53 | - | 770 |
| Jul 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 98 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1,091 |
| Jul 2, 2026 | 1.45 | 1.53 | 1.35 | 1.53 | 1.53 | 20.00% | 10,833 |
| Jul 1, 2026 | 1.39 | 1.40 | 1.27 | 1.28 | 1.28 | -8.27% | 6,341 |
| Jun 30, 2026 | 1.50 | 1.53 | 1.39 | 1.39 | 1.39 | -7.33% | 17,436 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.42 | 1.50 | 1.50 | -4.15% | 103 |
| Jun 26, 2026 | 1.58 | 1.58 | 1.43 | 1.57 | 1.57 | -1.26% | 4,302 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.31% | 1,008 |
| Jun 24, 2026 | 1.45 | 1.64 | 1.45 | 1.59 | 1.59 | 9.66% | 1,996 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 61 |
| Jun 22, 2026 | 1.53 | 1.55 | 1.43 | 1.50 | 1.50 | -1.96% | 3,138 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 7.75% | 1,841 |
| Jun 18, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -8.97% | 522 |
| Jun 17, 2026 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | -0.95% | 907 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 68 |
| Jun 15, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 1,065 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.47 | 1.50 | 1.50 | -9.09% | 6,566 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 11,927 |
| Jun 10, 2026 | 1.56 | 1.67 | 1.40 | 1.50 | 1.50 | - | 45,058 |
| Jun 9, 2026 | 1.66 | 1.72 | 1.50 | 1.50 | 1.50 | -7.69% | 45,635 |
| Jun 8, 2026 | 1.74 | 1.90 | 1.58 | 1.63 | 1.63 | -6.88% | 9,084 |
| Jun 5, 2026 | 1.74 | 1.75 | 1.62 | 1.75 | 1.75 | 0.29% | 669 |
| Jun 3, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 5,050 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.58 | 1.71 | 1.71 | -0.58% | 3,156 |
| Jun 1, 2026 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | -1.15% | 1,614 |
| May 29, 2026 | 1.71 | 1.74 | 1.66 | 1.74 | 1.74 | -3.87% | 11,935 |
| May 28, 2026 | 1.88 | 1.88 | 1.71 | 1.81 | 1.81 | -3.47% | 14,158 |
| May 27, 2026 | 1.86 | 1.88 | 1.72 | 1.88 | 1.88 | 9.01% | 6,058 |
| May 26, 2026 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | -9.23% | 3,670 |
| May 25, 2026 | 1.90 | 1.90 | 1.71 | 1.90 | 1.90 | - | 1,953 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.28% | 30 |
| May 21, 2026 | 1.77 | 1.91 | 1.77 | 1.80 | 1.80 | 0.28% | 1,515 |
| May 20, 2026 | 1.79 | 1.88 | 1.72 | 1.80 | 1.80 | -5.28% | 106,077 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 344 |
| May 18, 2026 | 1.92 | 1.92 | 1.78 | 1.90 | 1.90 | -1.30% | 3,409 |
| May 15, 2026 | 1.92 | 1.92 | 1.80 | 1.92 | 1.92 | - | 1,481 |
| May 14, 2026 | 1.98 | 1.98 | 1.79 | 1.92 | 1.92 | -1.03% | 1,886 |
| May 13, 2026 | 2.07 | 2.07 | 1.80 | 1.94 | 1.94 | - | 6,491 |
| May 12, 2026 | 1.95 | 1.96 | 1.78 | 1.94 | 1.94 | -0.26% | 1,310 |